KissMeData/261780/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204800	856282140	5560	5560	5560	5560	4110
3	20230612	204700	856282140	5560	5560	5560	5560	0
4	20230612	204600	856282140	5560	5560	5560	5560	0
5	20230612	204500	856282140	5560	5560	5560	5560	0
6	20230612	204400	856282140	5560	5560	5560	5560	0
7	20230612	204300	856282140	5560	5560	5560	5560	0
8	20230612	204200	856282140	5560	5560	5560	5560	0
9	20230612	204100	856282140	5560	5560	5560	5560	0
10	20230612	204000	856282140	5560	5560	5560	5560	0
11	20230612	203900	856282140	5560	5560	5560	5560	0
12	20230612	203800	856282140	5560	5560	5560	5560	0
13	20230612	203700	856282140	5560	5560	5560	5560	0
14	20230612	203600	856282140	5560	5560	5560	5560	0
15	20230612	203500	856282140	5560	5560	5560	5560	0
16	20230612	203400	856282140	5560	5560	5560	5560	0
17	20230612	203300	856282140	5560	5560	5560	5560	0
18	20230612	203200	856282140	5560	5560	5560	5560	0
19	20230612	203100	856282140	5560	5560	5560	5560	0
20	20230612	203000	856282140	5560	5560	5560	5560	0
21	20230612	202900	856282140	5560	5560	5560	5560	0
22	20230612	202800	856282140	5560	5560	5560	5560	0
23	20230612	202700	856282140	5560	5560	5560	5560	0
24	20230612	202600	856282140	5560	5560	5560	5560	0
25	20230612	202500	856282140	5560	5560	5560	5560	0
26	20230612	202400	856282140	5560	5560	5560	5560	0
27	20230612	202300	856282140	5560	5560	5560	5560	0
28	20230612	202200	856282140	5560	5560	5560	5560	0
29	20230612	202100	856282140	5560	5560	5560	5560	0
30	20230612	202000	856282140	5560	5560	5560	5560	0
31	20230612	201900	856282140	5560	5560	5560	5560	0
32	20230612	201800	856282140	5560	5560	5560	5560	4110
33	20230612	201700	856282140	5560	5560	5560	5560	0
34	20230612	201600	856282140	5560	5560	5560	5560	0
35	20230612	201500	856282140	5560	5560	5560	5560	0
36	20230612	201400	856282140	5560	5560	5560	5560	0
37	20230612	201300	856282140	5560	5560	5560	5560	0
38	20230612	201200	856282140	5560	5560	5560	5560	0
39	20230612	201100	856282140	5560	5560	5560	5560	0
40	20230612	201000	856282140	5560	5560	5560	5560	0
41	20230612	200900	856282140	5560	5560	5560	5560	0
42	20230612	200800	856282140	5560	5560	5560	5560	0
43	20230612	200700	856282140	5560	5560	5560	5560	0
44	20230612	200600	856282140	5560	5560	5560	5560	0
45	20230612	200500	856282140	5560	5560	5560	5560	0
46	20230612	200400	856282140	5560	5560	5560	5560	0
47	20230612	200300	856282140	5560	5560	5560	5560	0
48	20230612	200200	856282140	5560	5560	5560	5560	0
49	20230612	200100	856282140	5560	5560	5560	5560	0
50	20230612	200000	856282140	5560	5560	5560	5560	0
51	20230612	195900	856282140	5560	5560	5560	5560	0
52	20230612	195800	856282140	5560	5560	5560	5560	0
53	20230612	195700	856282140	5560	5560	5560	5560	0
54	20230612	195600	856282140	5560	5560	5560	5560	0
55	20230612	195500	856282140	5560	5560	5560	5560	0
56	20230612	195400	856282140	5560	5560	5560	5560	0
57	20230612	195300	856282140	5560	5560	5560	5560	0
58	20230612	195200	856282140	5560	5560	5560	5560	0
59	20230612	195100	856282140	5560	5560	5560	5560	0
60	20230612	195000	856282140	5560	5560	5560	5560	0
61	20230612	194900	856282140	5560	5560	5560	5560	0
62	20230612	194800	856282140	5560	5560	5560	5560	4110
63	20230612	194700	856282140	5560	5560	5560	5560	0
64	20230612	194600	856282140	5560	5560	5560	5560	0
65	20230612	194500	856282140	5560	5560	5560	5560	0
66	20230612	194400	856282140	5560	5560	5560	5560	0
67	20230612	194300	856282140	5560	5560	5560	5560	0
68	20230612	194200	856282140	5560	5560	5560	5560	0
69	20230612	194100	856282140	5560	5560	5560	5560	0
70	20230612	194000	856282140	5560	5560	5560	5560	0
71	20230612	193900	856282140	5560	5560	5560	5560	0
72	20230612	193800	856282140	5560	5560	5560	5560	0
73	20230612	193700	856282140	5560	5560	5560	5560	0
74	20230612	193600	856282140	5560	5560	5560	5560	0
75	20230612	193500	856282140	5560	5560	5560	5560	0
76	20230612	193400	856282140	5560	5560	5560	5560	0
77	20230612	193300	856282140	5560	5560	5560	5560	0
78	20230612	193200	856282140	5560	5560	5560	5560	0
79	20230612	193100	856282140	5560	5560	5560	5560	0
80	20230612	193000	856282140	5560	5560	5560	5560	0
81	20230612	192900	856282140	5560	5560	5560	5560	0
82	20230612	192800	856282140	5560	5560	5560	5560	0
83	20230612	192700	856282140	5560	5560	5560	5560	0
84	20230612	192600	856282140	5560	5560	5560	5560	0
85	20230612	192500	856282140	5560	5560	5560	5560	0
86	20230612	192400	856282140	5560	5560	5560	5560	0
87	20230612	192300	856282140	5560	5560	5560	5560	0
88	20230612	192200	856282140	5560	5560	5560	5560	0
89	20230612	192100	856282140	5560	5560	5560	5560	0
90	20230612	192000	856282140	5560	5560	5560	5560	0
91	20230612	191900	856282140	5560	5560	5560	5560	0
92	20230612	191800	856282140	5560	5560	5560	5560	4110
93	20230612	191700	856282140	5560	5560	5560	5560	0
94	20230612	191600	856282140	5560	5560	5560	5560	0
95	20230612	191500	856282140	5560	5560	5560	5560	0
96	20230612	191400	856282140	5560	5560	5560	5560	0
97	20230612	191300	856282140	5560	5560	5560	5560	0
98	20230612	191200	856282140	5560	5560	5560	5560	0
99	20230612	191100	856282140	5560	5560	5560	5560	0
100	20230612	191000	856282140	5560	5560	5560	5560	0
101	20230612	190900	856282140	5560	5560	5560	5560	0
102	20230612	190800	856282140	5560	5560	5560	5560	0
103	20230612	190700	856282140	5560	5560	5560	5560	0
104	20230612	190600	856282140	5560	5560	5560	5560	0
105	20230612	190500	856282140	5560	5560	5560	5560	0
106	20230612	190400	856282140	5560	5560	5560	5560	0
107	20230612	190300	856282140	5560	5560	5560	5560	0
108	20230612	190200	856282140	5560	5560	5560	5560	0
109	20230612	190100	856282140	5560	5560	5560	5560	0
110	20230612	190000	856282140	5560	5560	5560	5560	0
111	20230612	185900	856282140	5560	5560	5560	5560	0
112	20230612	185800	856282140	5560	5560	5560	5560	0
113	20230612	185700	856282140	5560	5560	5560	5560	0
114	20230612	185600	856282140	5560	5560	5560	5560	0
115	20230612	185500	856282140	5560	5560	5560	5560	0
116	20230612	185400	856282140	5560	5560	5560	5560	0
117	20230612	185300	856282140	5560	5560	5560	5560	0
118	20230612	185200	856282140	5560	5560	5560	5560	0
119	20230612	185100	856282140	5560	5560	5560	5560	0
120	20230612	185000	856282140	5560	5560	5560	5560	0
121	20230612	184900	856282140	5560	5560	5560	5560	0
122	20230612	184800	856282140	5560	5560	5560	5560	4110
123	20230612	184700	856282140	5560	5560	5560	5560	0
124	20230612	184600	856282140	5560	5560	5560	5560	0
125	20230612	184500	856282140	5560	5560	5560	5560	0
126	20230612	184400	856282140	5560	5560	5560	5560	0
127	20230612	184300	856282140	5560	5560	5560	5560	0
128	20230612	184200	856282140	5560	5560	5560	5560	0
129	20230612	184100	856282140	5560	5560	5560	5560	0
130	20230612	184000	856282140	5560	5560	5560	5560	0
131	20230612	183900	856282140	5560	5560	5560	5560	0
132	20230612	183800	856282140	5560	5560	5560	5560	0
133	20230612	183700	856282140	5560	5560	5560	5560	0
134	20230612	183600	856282140	5560	5560	5560	5560	0
135	20230612	183500	856282140	5560	5560	5560	5560	0
136	20230612	183400	856282140	5560	5560	5560	5560	0
137	20230612	183300	856282140	5560	5560	5560	5560	0
138	20230612	183200	856282140	5560	5560	5560	5560	0
139	20230612	183100	856282140	5560	5560	5560	5560	0
140	20230612	183000	856282140	5560	5560	5560	5560	0
141	20230612	182900	856282140	5560	5560	5560	5560	0
142	20230612	182800	856282140	5560	5560	5560	5560	0
143	20230612	182700	856282140	5560	5560	5560	5560	0
144	20230612	182600	856282140	5560	5560	5560	5560	0
145	20230612	182500	856282140	5560	5560	5560	5560	0
146	20230612	182400	856282140	5560	5560	5560	5560	0
147	20230612	182300	856282140	5560	5560	5560	5560	0
148	20230612	182200	856282140	5560	5560	5560	5560	0
149	20230612	182100	856282140	5560	5560	5560	5560	0
150	20230612	182000	856282140	5560	5560	5560	5560	0
151	20230612	181900	856282140	5560	5560	5560	5560	0
152	20230612	181800	856282140	5560	5560	5560	5560	4110
153	20230612	181700	856282140	5560	5560	5560	5560	0
154	20230612	181600	856282140	5560	5560	5560	5560	0
155	20230612	181500	856282140	5560	5560	5560	5560	0
156	20230612	181400	856282140	5560	5560	5560	5560	0
157	20230612	181300	856282140	5560	5560	5560	5560	0
158	20230612	181200	856282140	5560	5560	5560	5560	0
159	20230612	181100	856282140	5560	5560	5560	5560	0
160	20230612	181000	856282140	5560	5560	5560	5560	0
161	20230612	180900	856282140	5560	5560	5560	5560	0
162	20230612	180800	856282140	5560	5560	5560	5560	0
163	20230612	180700	856282140	5560	5560	5560	5560	0
164	20230612	180600	856282140	5560	5560	5560	5560	0
165	20230612	180500	856282140	5560	5560	5560	5560	0
166	20230612	180400	856282140	5560	5560	5560	5560	0
167	20230612	180300	856282140	5560	5560	5560	5560	0
168	20230612	180200	856282140	5560	5560	5560	5560	0
169	20230612	180100	856282140	5560	5560	5560	5560	0
170	20230612	180000	856282140	5560	5560	5560	5560	0
171	20230612	175900	856282140	5560	5560	5560	5560	0
172	20230612	175800	856282140	5560	5560	5560	5560	0
173	20230612	175700	856282140	5560	5560	5560	5560	0
174	20230612	175600	856282140	5560	5560	5560	5560	0
175	20230612	175500	856282140	5560	5560	5560	5560	0
176	20230612	175400	856282140	5560	5560	5560	5560	0
177	20230612	175300	856282140	5560	5560	5560	5560	0
178	20230612	175200	856282140	5560	5560	5560	5560	0
179	20230612	175100	856282140	5560	5560	5560	5560	0
180	20230612	175000	856282140	5560	5560	5560	5560	0
181	20230612	174900	856282140	5560	5560	5560	5560	0
182	20230612	174800	856282140	5560	5560	5560	5560	4110
183	20230612	174700	856282140	5560	5560	5560	5560	0
184	20230612	174600	856282140	5560	5560	5560	5560	0
185	20230612	174500	856282140	5560	5560	5560	5560	0
186	20230612	174400	856282140	5560	5560	5560	5560	0
187	20230612	174300	856282140	5560	5560	5560	5560	0
188	20230612	174200	856282140	5560	5560	5560	5560	0
189	20230612	174100	856282140	5560	5560	5560	5560	0
190	20230612	174000	856282140	5560	5560	5560	5560	0
191	20230612	173900	856282140	5560	5560	5560	5560	0
192	20230612	173800	856282140	5560	5560	5560	5560	0
193	20230612	173700	856282140	5560	5560	5560	5560	0
194	20230612	173600	856282140	5560	5560	5560	5560	0
195	20230612	173500	856282140	5560	5560	5560	5560	0
196	20230612	173400	856282140	5560	5560	5560	5560	0
197	20230612	173300	856282140	5560	5560	5560	5560	0
198	20230612	173200	856282140	5560	5560	5560	5560	0
199	20230612	173100	856282140	5560	5560	5560	5560	0
200	20230612	173000	856282140	5560	5560	5560	5560	0
201	20230612	172900	856282140	5560	5560	5560	5560	0
202	20230612	172800	856282140	5560	5560	5560	5560	0
203	20230612	172700	856282140	5560	5560	5560	5560	0
204	20230612	172600	856282140	5560	5560	5560	5560	0
205	20230612	172500	856282140	5560	5560	5560	5560	0
206	20230612	172400	856282140	5560	5560	5560	5560	0
207	20230612	172300	856282140	5560	5560	5560	5560	0
208	20230612	172200	856282140	5560	5560	5560	5560	0
209	20230612	172100	856282140	5560	5560	5560	5560	0
210	20230612	172000	856282140	5560	5560	5560	5560	0
211	20230612	171900	856282140	5560	5560	5560	5560	0
212	20230612	171800	856282140	5560	5560	5560	5560	4110
213	20230612	171700	856282140	5560	5560	5560	5560	0
214	20230612	171600	856282140	5560	5560	5560	5560	0
215	20230612	171500	856282140	5560	5560	5560	5560	0
216	20230612	171400	856282140	5560	5560	5560	5560	0
217	20230612	171300	856282140	5560	5560	5560	5560	0
218	20230612	171200	856282140	5560	5560	5560	5560	0
219	20230612	171100	856282140	5560	5560	5560	5560	0
220	20230612	171000	856282140	5560	5560	5560	5560	0
221	20230612	170900	856282140	5560	5560	5560	5560	0
222	20230612	170800	856282140	5560	5560	5560	5560	0
223	20230612	170700	856282140	5560	5560	5560	5560	0
224	20230612	170600	856282140	5560	5560	5560	5560	0
225	20230612	170500	856282140	5560	5560	5560	5560	0
226	20230612	170400	856282140	5560	5560	5560	5560	0
227	20230612	170300	856282140	5560	5560	5560	5560	0
228	20230612	170200	856282140	5560	5560	5560	5560	0
229	20230612	170100	856282140	5560	5560	5560	5560	0
230	20230612	170000	856282140	5560	5560	5560	5560	0
231	20230612	165900	856282140	5560	5560	5560	5560	0
232	20230612	165800	856282140	5560	5560	5560	5560	0
233	20230612	165700	856282140	5560	5560	5560	5560	0
234	20230612	165600	856282140	5560	5560	5560	5560	0
235	20230612	165500	856282140	5560	5560	5560	5560	0
236	20230612	165400	856282140	5560	5560	5560	5560	0
237	20230612	165300	856282140	5560	5560	5560	5560	0
238	20230612	165200	856282140	5560	5560	5560	5560	0
239	20230612	165100	856282140	5560	5560	5560	5560	0
240	20230612	165000	856282140	5560	5560	5560	5560	0
241	20230612	164900	856282140	5560	5560	5560	5560	0
242	20230612	164800	856282140	5560	5560	5560	5560	4110
243	20230612	164700	856282140	5560	5560	5560	5560	0
244	20230612	164600	856282140	5560	5560	5560	5560	0
245	20230612	164500	856282140	5560	5560	5560	5560	0
246	20230612	164400	856282140	5560	5560	5560	5560	0
247	20230612	164300	856282140	5560	5560	5560	5560	0
248	20230612	164200	856282140	5560	5560	5560	5560	0
249	20230612	164100	856282140	5560	5560	5560	5560	0
250	20230612	164000	856282140	5560	5560	5560	5560	0
251	20230612	163900	856282140	5560	5560	5560	5560	0
252	20230612	163800	856282140	5560	5560	5560	5560	0
253	20230612	163700	856282140	5560	5560	5560	5560	0
254	20230612	163600	856282140	5560	5560	5560	5560	0
255	20230612	163500	856282140	5560	5560	5560	5560	0
256	20230612	163400	856282140	5560	5560	5560	5560	0
257	20230612	163300	856282140	5560	5560	5560	5560	0
258	20230612	163200	856282140	5560	5560	5560	5560	0
259	20230612	163100	856282140	5560	5560	5560	5560	0
260	20230612	163000	856282140	5560	5560	5560	5560	0
261	20230612	162900	856282140	5560	5560	5560	5560	0
262	20230612	162800	856282140	5560	5560	5560	5560	0
263	20230612	162700	856282140	5560	5560	5560	5560	0
264	20230612	162600	856282140	5560	5560	5560	5560	0
265	20230612	162500	856282140	5560	5560	5560	5560	0
266	20230612	162400	856282140	5560	5560	5560	5560	0
267	20230612	162300	856282140	5560	5560	5560	5560	0
268	20230612	162200	856282140	5560	5560	5560	5560	0
269	20230612	162100	856282140	5560	5560	5560	5560	0
270	20230612	162000	856282140	5560	5560	5560	5560	0
271	20230612	161900	856282140	5560	5560	5560	5560	0
272	20230612	161800	856282140	5560	5560	5560	5560	4110
273	20230612	161700	856282140	5560	5560	5560	5560	0
274	20230612	161600	856282140	5560	5560	5560	5560	0
275	20230612	161500	856282140	5560	5560	5560	5560	0
276	20230612	161400	856282140	5560	5560	5560	5560	0
277	20230612	161300	856282140	5560	5560	5560	5560	0
278	20230612	161200	856282140	5560	5560	5560	5560	0
279	20230612	161100	856282140	5560	5560	5560	5560	0
280	20230612	161000	856282140	5560	5560	5560	5560	0
281	20230612	160900	856282140	5560	5560	5560	5560	0
282	20230612	160800	856282140	5560	5560	5560	5560	0
283	20230612	160700	856282140	5560	5560	5560	5560	0
284	20230612	160600	856282140	5560	5560	5560	5560	0
285	20230612	160500	856282140	5560	5560	5560	5560	0
286	20230612	160400	856282140	5560	5560	5560	5560	0
287	20230612	160300	856282140	5560	5560	5560	5560	0
288	20230612	160200	856282140	5560	5560	5560	5560	0
289	20230612	160100	856282140	5560	5560	5560	5560	0
290	20230612	160000	856282140	5560	5560	5560	5560	0
291	20230612	155900	856282140	5560	5560	5560	5560	0
292	20230612	155800	856282140	5560	5560	5560	5560	0
293	20230612	155700	856282140	5560	5560	5560	5560	0
294	20230612	155600	856282140	5560	5560	5560	5560	0
295	20230612	155500	856282140	5560	5560	5560	5560	0
296	20230612	155400	856282140	5560	5560	5560	5560	0
297	20230612	155300	856282140	5560	5560	5560	5560	0
298	20230612	155200	856282140	5560	5560	5560	5560	0
299	20230612	155100	856282140	5560	5560	5560	5560	0
300	20230612	155000	856282140	5560	5560	5560	5560	0
301	20230612	154900	856282140	5560	5560	5560	5560	0
302	20230612	154800	856282140	5560	5560	5560	5560	4110
303	20230612	154700	856282140	5560	5560	5560	5560	0
304	20230612	154600	856282140	5560	5560	5560	5560	0
305	20230612	154500	856282140	5560	5560	5560	5560	0
306	20230612	154400	856282140	5560	5560	5560	5560	0
307	20230612	154300	856282140	5560	5560	5560	5560	0
308	20230612	154200	856282140	5560	5560	5560	5560	0
309	20230612	154100	856282140	5560	5560	5560	5560	0
310	20230612	154000	856282140	5560	5560	5560	5560	0
311	20230612	153900	856282140	5560	5560	5560	5560	0
312	20230612	153800	856282140	5560	5560	5560	5560	0
313	20230612	153700	856282140	5560	5560	5560	5560	0
314	20230612	153600	856282140	5560	5560	5560	5560	0
315	20230612	153500	856282140	5560	5560	5560	5560	0
316	20230612	153400	856282140	5560	5560	5560	5560	0
317	20230612	153300	856282140	5560	5560	5560	5560	0
318	20230612	153200	856282140	5560	5560	5560	5560	0
319	20230612	153100	856282140	5560	5560	5560	5560	0
320	20230612	153000	856282140	5560	5560	5560	5560	4110
321	20230612	152900	833430540	5560	5560	5560	5560	0
322	20230612	152800	833430540	5560	5560	5560	5560	0
323	20230612	152700	833430540	5560	5560	5560	5560	0
324	20230612	152600	833430540	5560	5560	5560	5560	0
325	20230612	152500	833430540	5560	5560	5560	5560	0
326	20230612	152400	833430540	5560	5560	5560	5560	0
327	20230612	152300	833430540	5560	5560	5560	5560	0
328	20230612	152200	833430540	5560	5560	5560	5560	0
329	20230612	152100	833430540	5560	5560	5560	5560	0
330	20230612	152000	833430540	5560	5560	5560	5560	0
331	20230612	151900	833430540	5560	5580	5580	5560	711
332	20230612	151800	829472740	5590	5600	5600	5590	204
333	20230612	151700	828330390	5600	5580	5600	5580	326
334	20230612	151600	826508180	5580	5590	5590	5580	20
335	20230612	151500	826396510	5590	5590	5590	5590	1
336	20230612	151400	826390920	5570	5580	5580	5570	8
337	20230612	151300	826346290	5580	5580	5580	5580	4
338	20230612	151200	826323970	5600	5600	5600	5600	0
339	20230612	151100	826323970	5600	5600	5600	5600	0
340	20230612	151000	826323970	5600	5590	5600	5580	2954
341	20230612	150900	809811180	5590	5590	5590	5590	1
342	20230612	150800	809805590	5590	5590	5590	5590	2
343	20230612	150700	809794410	5590	5590	5590	5590	1
344	20230612	150600	809788820	5560	5600	5600	5560	609
345	20230612	150500	806397310	5600	5580	5600	5580	21
346	20230612	150400	806280090	5600	5600	5600	5600	0
347	20230612	150300	806280090	5600	5600	5600	5600	0
348	20230612	150200	806280090	5600	5590	5600	5590	10
349	20230612	150100	806224100	5600	5600	5600	5600	0
350	20230612	150000	806224100	5600	5600	5600	5600	0
351	20230612	145900	806224100	5600	5600	5600	5600	0
352	20230612	145800	806224100	5600	5600	5600	5600	0
353	20230612	145700	806224100	5600	5600	5600	5600	12
354	20230612	145600	806156900	5570	5590	5590	5570	17
355	20230612	145500	806062030	5600	5600	5600	5600	0
356	20230612	145400	806062030	5600	5600	5600	5600	0
357	20230612	145300	806062030	5600	5570	5600	5560	44
358	20230612	145200	805816970	5580	5580	5580	5580	511
359	20230612	145100	802965590	5580	5580	5580	5580	1
360	20230612	145000	802960010	5600	5600	5610	5580	107
361	20230612	144900	802362300	5610	5580	5610	5580	10
362	20230612	144800	802306280	5610	5570	5610	5570	301
363	20230612	144700	800623190	5600	5600	5600	5600	90
364	20230612	144600	800119190	5600	5600	5600	5600	0
365	20230612	144500	800119190	5600	5570	5600	5560	105
366	20230612	144400	799534850	5600	5600	5600	5600	0
367	20230612	144300	799534850	5600	5590	5600	5590	8
368	20230612	144200	799490100	5580	5580	5580	5580	2
369	20230612	144100	799478940	5590	5590	5590	5590	2
370	20230612	144000	799467760	5600	5600	5600	5600	0
371	20230612	143900	799467760	5600	5600	5600	5600	0
372	20230612	143800	799467760	5600	5600	5600	5600	0
373	20230612	143700	799467760	5600	5600	5600	5600	0
374	20230612	143600	799467760	5600	5590	5600	5590	11
375	20230612	143500	799406230	5560	5600	5600	5560	201
376	20230612	143400	798280670	5600	5600	5600	5600	0
377	20230612	143300	798280670	5600	5600	5600	5600	0
378	20230612	143200	798280670	5600	5600	5600	5600	1
379	20230612	143100	798275070	5550	5580	5580	5550	4558
380	20230612	143000	772942890	5610	5580	5610	5580	4
381	20230612	142900	772920510	5580	5580	5580	5580	0
382	20230612	142800	772920510	5580	5580	5580	5580	1
383	20230612	142700	772914930	5580	5580	5580	5580	0
384	20230612	142600	772914930	5580	5580	5580	5580	0
385	20230612	142500	772914930	5580	5580	5580	5580	0
386	20230612	142400	772914930	5580	5580	5580	5580	20
387	20230612	142300	772803330	5610	5610	5610	5610	1
388	20230612	142200	772797720	5580	5580	5580	5580	0
389	20230612	142100	772797720	5580	5580	5580	5580	2
390	20230612	142000	772786560	5610	5610	5610	5610	2
391	20230612	141900	772775340	5580	5580	5580	5580	20
392	20230612	141800	772663740	5610	5610	5610	5610	0
393	20230612	141700	772663740	5610	5610	5610	5610	0
394	20230612	141600	772663740	5610	5580	5610	5580	21
395	20230612	141500	772546530	5610	5600	5610	5600	3
396	20230612	141400	772529710	5610	5610	5610	5610	0
397	20230612	141300	772529710	5610	5610	5610	5610	0
398	20230612	141200	772529710	5610	5600	5610	5600	216
399	20230612	141100	771318020	5600	5600	5600	5600	1
400	20230612	141000	771312420	5610	5590	5610	5590	5
401	20230612	140900	771284430	5590	5600	5610	5590	278
402	20230612	140800	769727230	5610	5610	5610	5610	0
403	20230612	140700	769727230	5610	5610	5610	5610	0
404	20230612	140600	769727230	5610	5600	5610	5600	202
405	20230612	140500	768596020	5600	5570	5600	5570	6
406	20230612	140400	768562540	5560	5560	5560	5560	722
407	20230612	140300	764548220	5560	5560	5560	5560	0
408	20230612	140200	764548220	5560	5600	5600	5560	123
409	20230612	140100	763864300	5580	5580	5580	5580	2
410	20230612	140000	763853140	5560	5560	5560	5560	544
411	20230612	135900	760828500	5560	5580	5580	5560	1217
412	20230612	135800	754050040	5580	5600	5600	5580	14
413	20230612	135700	753971900	5580	5580	5580	5580	365
414	20230612	135600	751935200	5580	5580	5580	5580	1
415	20230612	135500	751929620	5580	5580	5580	5580	0
416	20230612	135400	751929620	5580	5580	5580	5580	32
417	20230612	135300	751751060	5610	5580	5610	5580	161
418	20230612	135200	750852470	5620	5620	5620	5620	0
419	20230612	135100	750852470	5620	5620	5620	5620	0
420	20230612	135000	750852470	5620	5620	5620	5620	0
421	20230612	134900	750852470	5620	5620	5620	5620	0
422	20230612	134800	750852470	5620	5620	5620	5620	0
423	20230612	134700	750852470	5620	5620	5620	5620	0
424	20230612	134600	750852470	5620	5620	5620	5620	141
425	20230612	134500	750060050	5620	5620	5620	5620	1
426	20230612	134400	750054430	5620	5620	5620	5620	0
427	20230612	134300	750054430	5620	5620	5620	5620	0
428	20230612	134200	750054430	5620	5610	5620	5610	2
429	20230612	134100	750043200	5570	5600	5620	5570	36
430	20230612	134000	749841640	5600	5600	5600	5600	15
431	20230612	133900	749757640	5600	5600	5600	5600	0
432	20230612	133800	749757640	5600	5600	5600	5600	0
433	20230612	133700	749757640	5600	5600	5600	5600	3
434	20230612	133600	749740840	5580	5580	5580	5580	70
435	20230612	133500	749350240	5600	5580	5600	5580	960
436	20230612	133400	743974440	5580	5580	5580	5580	91
437	20230612	133300	743466660	5600	5600	5600	5600	0
438	20230612	133200	743466660	5600	5600	5600	5600	0
439	20230612	133100	743466660	5600	5600	5600	5600	0
440	20230612	133000	743466660	5600	5600	5600	5600	1
441	20230612	132900	743461060	5600	5600	5600	5600	0
442	20230612	132800	743461060	5600	5600	5600	5600	0
443	20230612	132700	743461060	5600	5600	5600	5590	516
444	20230612	132600	740571590	5630	5630	5630	5630	30
445	20230612	132500	740402690	5640	5640	5640	5640	0
446	20230612	132400	740402690	5640	5600	5640	5600	16
447	20230612	132300	740312700	5590	5590	5650	5590	153
448	20230612	132200	739454340	5570	5580	5580	5570	821
449	20230612	132100	734874870	5580	5580	5580	5580	0
450	20230612	132000	734874870	5580	5580	5580	5580	0
451	20230612	131900	734874870	5580	5580	5580	5580	0
452	20230612	131800	734874870	5580	5580	5580	5580	0
453	20230612	131700	734874870	5580	5580	5580	5580	500
454	20230612	131600	732084870	5580	5580	5580	5580	0
455	20230612	131500	732084870	5580	5640	5640	5580	782
456	20230612	131400	727717070	5600	5600	5600	5600	544
457	20230612	131300	724670670	5600	5620	5620	5600	1389
458	20230612	131200	716867250	5630	5630	5630	5630	46
459	20230612	131100	716608270	5620	5680	5690	5620	501
460	20230612	131000	713773360	5660	5650	5680	5650	2203
461	20230612	130900	701325350	5650	5630	5650	5630	1000
462	20230612	130800	695680860	5630	5570	5630	5570	2004
463	20230612	130700	684421200	5570	5570	5570	5570	444
464	20230612	130600	681948120	5560	5590	5590	5560	268
465	20230612	130500	680453500	5600	5600	5600	5600	241
466	20230612	130400	679103900	5600	5600	5600	5600	0
467	20230612	130300	679103900	5600	5600	5600	5600	4
468	20230612	130200	679081500	5600	5600	5600	5600	47
469	20230612	130100	678818300	5600	5600	5600	5600	55
470	20230612	130000	678510300	5610	5610	5610	5610	66
471	20230612	125900	678140040	5610	5610	5610	5610	0
472	20230612	125800	678140040	5610	5600	5610	5600	60
473	20230612	125700	677804000	5600	5600	5600	5600	69
474	20230612	125600	677417600	5600	5590	5600	5590	203
475	20230612	125500	676280820	5590	5590	5590	5590	0
476	20230612	125400	676280820	5590	5590	5590	5590	70
477	20230612	125300	675889520	5590	5590	5590	5590	0
478	20230612	125200	675889520	5590	5590	5590	5590	0
479	20230612	125100	675889520	5590	5600	5600	5590	21
480	20230612	125000	675772120	5600	5590	5600	5590	75
481	20230612	124900	675352830	5590	5590	5590	5590	1
482	20230612	124800	675347240	5600	5580	5600	5580	550
483	20230612	124700	672273360	5580	5580	5580	5580	0
484	20230612	124600	672273360	5580	5570	5580	5570	120
485	20230612	124500	671603960	5570	5570	5570	5570	2
486	20230612	124400	671592820	5570	5570	5570	5570	10
487	20230612	124300	671537120	5580	5580	5580	5580	0
488	20230612	124200	671537120	5580	5580	5590	5580	3029
489	20230612	124100	654605390	5580	5580	5580	5580	0
490	20230612	124000	654605390	5580	5580	5580	5580	5
491	20230612	123900	654577490	5580	5590	5590	5580	112
492	20230612	123800	653951470	5590	5590	5590	5590	83
493	20230612	123700	653487500	5590	5590	5590	5590	0
494	20230612	123600	653487500	5590	5590	5590	5590	1
495	20230612	123500	653481910	5590	5590	5590	5590	0
496	20230612	123400	653481910	5590	5590	5590	5590	0
497	20230612	123300	653481910	5590	5590	5590	5590	1
498	20230612	123200	653476320	5590	5590	5590	5590	0
499	20230612	123100	653476320	5590	5590	5590	5590	10
500	20230612	123000	653420420	5590	5590	5590	5590	1
501	20230612	122900	653414830	5550	5550	5550	5550	0
502	20230612	122800	653414830	5550	5550	5550	5550	0
503	20230612	122700	653414830	5550	5550	5550	5550	85
504	20230612	122600	652943080	5550	5550	5550	5550	86
505	20230612	122500	652465780	5550	5550	5550	5550	0
506	20230612	122400	652465780	5550	5550	5550	5550	15
507	20230612	122300	652382530	5550	5560	5560	5550	410
508	20230612	122200	650106710	5580	5580	5580	5580	0
509	20230612	122100	650106710	5580	5580	5580	5580	4
510	20230612	122000	650084390	5590	5590	5590	5590	0
511	20230612	121900	650084390	5590	5590	5590	5590	0
512	20230612	121800	650084390	5590	5590	5590	5590	0
513	20230612	121700	650084390	5590	5590	5590	5590	0
514	20230612	121600	650084390	5590	5590	5590	5590	0
515	20230612	121500	650084390	5590	5590	5590	5590	0
516	20230612	121400	650084390	5590	5590	5590	5590	0
517	20230612	121300	650084390	5590	5590	5590	5590	0
518	20230612	121200	650084390	5590	5590	5590	5590	0
519	20230612	121100	650084390	5590	5590	5590	5590	1
520	20230612	121000	650078800	5560	5560	5560	5560	1
521	20230612	120900	650073240	5550	5550	5550	5550	0
522	20230612	120800	650073240	5550	5550	5550	5550	400
523	20230612	120700	647853240	5590	5590	5590	5590	0
524	20230612	120600	647853240	5590	5590	5590	5590	0
525	20230612	120500	647853240	5590	5590	5590	5590	200
526	20230612	120400	646735240	5590	5590	5590	5590	0
527	20230612	120300	646735240	5590	5590	5590	5590	0
528	20230612	120200	646735240	5590	5590	5590	5590	0
529	20230612	120100	646735240	5590	5590	5590	5590	0
530	20230612	120000	646735240	5590	5590	5590	5590	0
531	20230612	115900	646735240	5590	5590	5590	5590	0
532	20230612	115800	646735240	5590	5590	5590	5590	0
533	20230612	115700	646735240	5590	5590	5590	5590	0
534	20230612	115600	646735240	5590	5550	5590	5540	546
535	20230612	115500	643705150	5550	5550	5550	5550	961
536	20230612	115400	638371600	5550	5550	5550	5550	39
537	20230612	115300	638155150	5620	5550	5620	5550	1070
538	20230612	115200	632214470	5550	5550	5550	5550	500
539	20230612	115100	629439470	5550	5550	5550	5550	1000
540	20230612	115000	623889470	5550	5560	5560	5550	4016
541	20230612	114900	601594850	5580	5580	5580	5580	0
542	20230612	114800	601594850	5580	5570	5580	5570	1000
543	20230612	114700	596016140	5570	5580	5580	5570	472
544	20230612	114600	593386490	5580	5620	5620	5580	1510
545	20230612	114500	584957750	5590	5620	5620	5590	1503
546	20230612	114400	576555510	5620	5620	5620	5620	1
547	20230612	114300	576549890	5630	5630	5630	5630	0
548	20230612	114200	576549890	5630	5630	5630	5630	0
549	20230612	114100	576549890	5630	5630	5630	5630	0
550	20230612	114000	576549890	5630	5630	5630	5630	101
551	20230612	113900	575981260	5630	5630	5630	5630	0
552	20230612	113800	575981260	5630	5620	5630	5620	483
553	20230612	113700	573266780	5620	5600	5620	5600	2
554	20230612	113600	573255560	5600	5600	5600	5600	0
555	20230612	113500	573255560	5600	5610	5610	5600	1061
556	20230612	113400	567310320	5640	5620	5640	5620	22
557	20230612	113300	567186540	5610	5600	5610	5600	1803
558	20230612	113200	557084740	5590	5570	5590	5570	1456
559	20230612	113100	548954820	5570	5590	5600	5570	160
560	20230612	113000	548062410	5570	5570	5570	5570	122
561	20230612	112900	547382870	5570	5560	5570	5560	926
562	20230612	112800	542225170	5560	5560	5560	5560	195
563	20230612	112700	541140970	5570	5570	5570	5570	0
564	20230612	112600	541140970	5570	5570	5570	5560	712
565	20230612	112500	537180130	5560	5550	5560	5550	569
566	20230612	112400	534021490	5550	5550	5550	5550	53
567	20230612	112300	533727340	5570	5550	5570	5550	1002
568	20230612	112200	528166200	5550	5550	5550	5550	0
569	20230612	112100	528166200	5550	5550	5570	5550	701
570	20230612	112000	524275630	5550	5550	5550	5550	50
571	20230612	111900	523998130	5550	5550	5550	5550	0
572	20230612	111800	523998130	5550	5540	5550	5540	1626
573	20230612	111700	514974830	5550	5550	5550	5550	235
574	20230612	111600	513670580	5550	5550	5550	5550	316
575	20230612	111500	511916780	5550	5560	5560	5550	194
576	20230612	111400	510838640	5570	5570	5570	5570	89
577	20230612	111300	510342910	5570	5570	5570	5570	0
578	20230612	111200	510342910	5570	5570	5570	5570	0
579	20230612	111100	510342910	5570	5570	5570	5570	0
580	20230612	111000	510342910	5570	5570	5570	5570	0
581	20230612	110900	510342910	5570	5550	5570	5550	1049
582	20230612	110800	504520810	5550	5560	5560	5550	238
583	20230612	110700	503199860	5570	5580	5580	5570	11
584	20230612	110600	503138490	5580	5580	5580	5580	0
585	20230612	110500	503138490	5580	5580	5580	5580	0
586	20230612	110400	503138490	5580	5560	5580	5560	5
587	20230612	110300	503110650	5570	5590	5590	5570	31
588	20230612	110200	502937760	5600	5570	5600	5570	767
589	20230612	110100	498652260	5570	5570	5570	5570	10
590	20230612	110000	498596560	5570	5570	5570	5570	8
591	20230612	105900	498552000	5540	5540	5540	5540	110
592	20230612	105800	497942600	5540	5540	5540	5540	0
593	20230612	105700	497942600	5540	5560	5560	5540	1456
594	20230612	105600	489851560	5540	5540	5540	5540	3
595	20230612	105500	489834940	5550	5530	5550	5530	3290
596	20230612	105400	471585440	5530	5530	5530	5530	0
597	20230612	105300	471585440	5530	5540	5540	5530	87
598	20230612	105200	471103560	5550	5550	5550	5550	0
599	20230612	105100	471103560	5550	5550	5550	5550	0
600	20230612	105000	471103560	5550	5550	5550	5550	8
601	20230612	104900	471059160	5550	5520	5550	5520	6
602	20230612	104800	471025980	5520	5520	5520	5520	1124
603	20230612	104700	464821500	5530	5550	5550	5530	153
604	20230612	104600	463972440	5550	5550	5550	5550	4
605	20230612	104500	463950240	5520	5520	5520	5520	1411
606	20230612	104400	456161520	5520	5530	5530	5520	1192
607	20230612	104300	449570280	5530	5530	5530	5520	1538
608	20230612	104200	441065180	5530	5520	5530	5520	37
609	20230612	104100	440860930	5530	5530	5530	5530	109
610	20230612	104000	440258160	5530	5530	5530	5530	193
611	20230612	103900	439190870	5530	5520	5530	5520	5
612	20230612	103800	439163250	5520	5520	5520	5520	327
613	20230612	103700	437358210	5520	5530	5530	5520	64
614	20230612	103600	437004900	5520	5520	5520	5520	776
615	20230612	103500	432721380	5520	5520	5520	5520	0
616	20230612	103400	432721380	5520	5520	5530	5520	1344
617	20230612	103300	425302370	5530	5530	5530	5530	225
618	20230612	103200	424058120	5530	5530	5530	5530	101
619	20230612	103100	423499590	5520	5530	5530	5520	175
620	20230612	103000	422533580	5520	5530	5530	5520	21
621	20230612	102900	422417460	5540	5540	5540	5540	0
622	20230612	102800	422417460	5540	5550	5550	5540	233
623	20230612	102700	421125010	5540	5540	5540	5530	189
624	20230612	102600	420079730	5530	5530	5530	5530	315
625	20230612	102500	418337780	5500	5520	5520	5500	1081
626	20230612	102400	412379920	5520	5530	5530	5520	74
627	20230612	102300	411971330	5530	5520	5530	5520	5
628	20230612	102200	411943690	5500	5530	5530	5480	10001
629	20230612	102100	356915330	5530	5530	5530	5530	34
630	20230612	102000	356727310	5550	5550	5550	5540	915
631	20230612	101900	351649200	5550	5550	5550	5550	0
632	20230612	101800	351649200	5550	5510	5560	5510	30
633	20230612	101700	351483440	5510	5560	5560	5510	486
634	20230612	101600	348799490	5560	5560	5560	5510	6313
635	20230612	101500	313978620	5550	5550	5550	5550	101
636	20230612	101400	313418070	5550	5550	5550	5550	5
637	20230612	101300	313390320	5540	5550	5550	5540	59
638	20230612	101200	313062940	5550	5550	5550	5550	16
639	20230612	101100	312974140	5530	5540	5550	5530	1174
640	20230612	101000	306480090	5540	5540	5540	5540	30
641	20230612	100900	306313890	5540	5540	5540	5540	195
642	20230612	100800	305233590	5550	5550	5550	5550	28
643	20230612	100700	305078190	5550	5560	5560	5550	114
644	20230612	100600	304444490	5560	5560	5560	5560	0
645	20230612	100500	304444490	5560	5560	5560	5560	0
646	20230612	100400	304444490	5560	5560	5560	5560	1
647	20230612	100300	304438930	5530	5560	5560	5530	220
648	20230612	100200	303221730	5560	5530	5560	5530	281
649	20230612	100100	301667740	5560	5550	5560	5530	1604
650	20230612	100000	292793450	5540	5550	5560	5540	206
651	20230612	095900	291652090	5560	5560	5560	5560	10
652	20230612	095800	291596490	5560	5560	5560	5550	66
653	20230612	095700	291229630	5550	5560	5560	5550	124
654	20230612	095600	290540430	5570	5550	5570	5550	391
655	20230612	095500	288365800	5570	5540	5570	5540	516
656	20230612	095400	285507130	5570	5570	5570	5570	0
657	20230612	095300	285507130	5570	5540	5570	5540	785
658	20230612	095200	281158170	5550	5550	5550	5550	87
659	20230612	095100	280675320	5570	5570	5570	5570	5
660	20230612	095000	280647470	5570	5570	5570	5570	177
661	20230612	094900	279661580	5570	5540	5570	5540	91
662	20230612	094800	279157410	5550	5570	5570	5540	129
663	20230612	094700	278441500	5540	5540	5550	5540	554
664	20230612	094600	275371700	5540	5540	5540	5540	229
665	20230612	094500	274103040	5540	5540	5570	5530	425
666	20230612	094400	271749120	5540	5540	5540	5540	316
667	20230612	094300	269998480	5540	5560	5570	5540	2083
668	20230612	094200	258452860	5570	5570	5570	5560	28
669	20230612	094100	258297120	5570	5560	5570	5550	1222
670	20230612	094000	251505190	5570	5570	5570	5570	20
671	20230612	093900	251393790	5570	5570	5570	5560	1048
672	20230612	093800	245566430	5570	5570	5570	5570	101
673	20230612	093700	245003860	5570	5540	5570	5530	315
674	20230612	093600	243252770	5540	5570	5570	5540	119
675	20230612	093500	242593450	5540	5540	5540	5530	1115
676	20230612	093400	236419610	5540	5540	5540	5530	1017
677	20230612	093300	230794430	5540	5560	5560	5540	337
678	20230612	093200	228927330	5550	5550	5560	5540	1332
679	20230612	093100	221544980	5550	5550	5560	5550	2471
680	20230612	093000	207830870	5550	5560	5560	5550	8937
681	20230612	092900	158221380	5560	5570	5570	5560	112
682	20230612	092800	157598540	5570	5560	5570	5560	216
683	20230612	092700	156397570	5560	5570	5570	5560	538
684	20230612	092600	153405970	5560	5570	5570	5550	4331
685	20230612	092500	129344060	5580	5570	5580	5570	133
686	20230612	092400	128602220	5570	5570	5570	5560	3221
687	20230612	092300	110686250	5580	5580	5580	5580	0
688	20230612	092200	110686250	5580	5600	5600	5580	145
689	20230612	092100	109875620	5600	5580	5600	5570	505
690	20230612	092000	107057940	5580	5590	5600	5580	1227
691	20230612	091900	100199710	5600	5590	5600	5590	79
692	20230612	091800	99758080	5570	5600	5600	5570	1430
693	20230612	091700	91781330	5590	5590	5600	5590	72
694	20230612	091600	91378840	5600	5610	5610	5600	162
695	20230612	091500	90471130	5610	5590	5610	5580	3198
696	20230612	091400	72623540	5600	5600	5600	5600	156
697	20230612	091300	71749940	5600	5600	5600	5570	4839
698	20230612	091200	44720940	5620	5620	5620	5620	10
699	20230612	091100	44664740	5620	5620	5620	5620	2
700	20230612	091000	44653500	5600	5620	5620	5590	918
701	20230612	090900	39515330	5620	5620	5620	5600	282
702	20230612	090800	37936090	5620	5610	5620	5600	382
703	20230612	090700	35794170	5610	5630	5630	5610	72
704	20230612	090600	35390230	5620	5600	5620	5600	184
705	20230612	090500	34356170	5630	5610	5630	5600	2007
706	20230612	090400	23106160	5610	5620	5620	5600	1138
707	20230612	090300	16722540	5650	5650	5650	5650	5
708	20230612	090200	16694290	5650	5680	5680	5620	1178
709	20230612	090100	10035170	5680	5640	5680	5610	648
710	20230612	090000	6386650	5680	5680	5680	5650	1130